Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.44 | 34.05 | 33.25 | 33.90 | 15,093,216 | -0.09(-0.28%) |
May 28, 2020 | 35.46 | 35.52 | 33.90 | 33.99 | 9,281,370 | -1.02(-2.91%) |
May 27, 2020 | 34.17 | 35.01 | 33.80 | 35.01 | 14,047,324 | +2.44(+7.51%) |
May 26, 2020 | 32.28 | 33.00 | 32.12 | 32.57 | 15,631,961 | +1.58(+5.09%) |
May 22, 2020 | 31.24 | 31.37 | 30.62 | 30.99 | 7,733,795 | -0.37(-1.17%) |
May 21, 2020 | 31.38 | 31.77 | 31.06 | 31.36 | 7,866,788 | -0.44(-1.40%) |
May 20, 2020 | 31.15 | 32.04 | 30.94 | 31.80 | 9,403,054 | +0.66(+2.12%) |
May 19, 2020 | 32.10 | 32.38 | 31.12 | 31.14 | 7,425,071 | -1.15(-3.57%) |
May 18, 2020 | 31.96 | 32.65 | 31.19 | 32.29 | 16,209,042 | +1.56(+5.07%) |
May 15, 2020 | 31.03 | 31.38 | 30.62 | 30.74 | 7,183,356 | -0.79(-2.51%) |
May 14, 2020 | 30.42 | 31.62 | 30.10 | 31.53 | 10,745,086 | +0.24(+0.75%) |
May 13, 2020 | 32.13 | 32.24 | 30.79 | 31.29 | 10,771,628 | -1.10(-3.41%) |
May 12, 2020 | 33.99 | 33.99 | 32.07 | 32.40 | 11,096,341 | -1.43(-4.24%) |
May 11, 2020 | 33.92 | 34.32 | 33.79 | 33.83 | 10,329,500 | -0.63(-1.84%) |
May 08, 2020 | 33.87 | 34.61 | 33.80 | 34.46 | 10,052,610 | +1.26(+3.81%) |
May 07, 2020 | 32.75 | 34.24 | 32.67 | 33.20 | 11,306,206 | +0.74(+2.27%) |
May 06, 2020 | 33.18 | 33.32 | 32.44 | 32.46 | 6,167,056 | -0.31(-0.95%) |
May 05, 2020 | 34.04 | 34.04 | 32.74 | 32.77 | 8,141,338 | -0.69(-2.05%) |
May 04, 2020 | 33.87 | 34.04 | 33.05 | 33.46 | 7,765,371 | -0.77(-2.25%) |
May 01, 2020 | 34.46 | 34.70 | 34.07 | 34.23 | 8,707,228 | -1.19(-3.37%) |
Apr 30, 2020 | 35.68 | 36.25 | 35.26 | 35.42 | 8,584,923 | -1.00(-2.76%) |
Apr 29, 2020 | 35.80 | 36.70 | 35.51 | 36.43 | 8,752,156 | +1.61(+4.61%) |
Apr 28, 2020 | 35.37 | 35.63 | 34.67 | 34.82 | 8,171,763 | +0.23(+0.65%) |
Apr 27, 2020 | 33.73 | 34.81 | 33.48 | 34.59 | 11,746,676 | +1.35(+4.07%) |
Apr 24, 2020 | 33.47 | 34.13 | 33.07 | 33.24 | 8,565,171 | -0.23(-0.67%) |
Apr 23, 2020 | 33.98 | 34.27 | 33.18 | 33.47 | 9,316,552 | -0.22(-0.64%) |
Apr 22, 2020 | 34.25 | 34.32 | 33.49 | 33.68 | 8,942,259 | -0.07(-0.19%) |
Apr 21, 2020 | 33.37 | 33.97 | 33.05 | 33.75 | 10,299,585 | -0.61(-1.78%) |
Apr 20, 2020 | 32.99 | 34.59 | 32.97 | 34.36 | 11,731,727 | +0.75(+2.24%) |
Apr 17, 2020 | 33.99 | 34.79 | 33.21 | 33.61 | 14,168,440 | +1.12(+3.44%) |
Apr 16, 2020 | 32.04 | 32.90 | 31.62 | 32.49 | 11,553,454 | -0.07(-0.20%) |
Apr 15, 2020 | 32.43 | 32.84 | 31.65 | 32.56 | 12,263,870 | -1.45(-4.25%) |
Apr 14, 2020 | 33.47 | 34.14 | 32.50 | 34.00 | 13,173,275 | +1.35(+4.14%) |
Apr 13, 2020 | 34.18 | 34.39 | 32.39 | 32.65 | 12,279,737 | -1.66(-4.84%) |
Apr 09, 2020 | 34.94 | 35.63 | 33.91 | 34.31 | 13,164,563 | +0.05(+0.14%) |
Apr 08, 2020 | 33.29 | 34.52 | 32.52 | 34.27 | 8,630,632 | +1.46(+4.44%) |
Apr 07, 2020 | 35.50 | 35.50 | 32.61 | 32.81 | 13,936,696 | -1.07(-3.16%) |
Apr 06, 2020 | 33.21 | 34.20 | 32.41 | 33.88 | 12,415,545 | +2.33(+7.38%) |
Apr 03, 2020 | 32.00 | 32.84 | 31.00 | 31.55 | 9,720,157 | -0.74(-2.30%) |
Apr 02, 2020 | 30.44 | 32.46 | 30.35 | 32.29 | 16,324,327 | +1.34(+4.34%) |
Apr 01, 2020 | 29.89 | 31.51 | 29.66 | 30.95 | 12,459,132 | -0.62(-1.96%) |
Mar 31, 2020 | 31.82 | 32.69 | 30.99 | 31.57 | 11,403,484 | -0.67(-2.07%) |
Mar 30, 2020 | 31.17 | 32.46 | 30.70 | 32.24 | 10,732,848 | +0.68(+2.14%) |
Mar 27, 2020 | 30.58 | 32.74 | 30.17 | 31.56 | 13,270,414 | -0.52(-1.61%) |
Mar 26, 2020 | 32.09 | 34.09 | 30.96 | 32.08 | 18,078,240 | -0.01(-0.03%) |
Mar 25, 2020 | 29.22 | 34.62 | 28.59 | 32.09 | 24,222,264 | +3.24(+11.23%) |
Mar 24, 2020 | 28.42 | 29.61 | 27.46 | 28.85 | 19,087,254 | +2.08(+7.79%) |
Mar 23, 2020 | 28.94 | 28.94 | 26.30 | 26.76 | 21,908,202 | -2.11(-7.32%) |
Mar 20, 2020 | 30.52 | 30.93 | 28.20 | 28.88 | 16,956,018 | -1.00(-3.36%) |
Mar 19, 2020 | 29.53 | 30.94 | 28.20 | 29.88 | 19,499,454 | -0.56(-1.85%) |
Mar 18, 2020 | 29.20 | 32.00 | 28.51 | 30.44 | 25,814,870 | -1.18(-3.74%) |
Mar 17, 2020 | 29.48 | 31.67 | 27.16 | 31.63 | 23,210,660 | +2.93(+10.21%) |
Mar 16, 2020 | 26.85 | 30.67 | 26.29 | 28.70 | 24,890,732 | -3.11(-9.77%) |
Mar 13, 2020 | 28.53 | 31.83 | 28.21 | 31.81 | 27,850,436 | +5.11(+19.13%) |
Mar 12, 2020 | 28.13 | 28.46 | 26.40 | 26.70 | 34,631,588 | -3.76(-12.33%) |
Mar 11, 2020 | 29.96 | 31.82 | 29.35 | 30.45 | 29,809,946 | -0.48(-1.55%) |
Mar 10, 2020 | 29.94 | 30.93 | 28.17 | 30.93 | 21,610,172 | +2.51(+8.82%) |
Mar 09, 2020 | 28.98 | 29.93 | 28.34 | 28.43 | 26,371,122 | -3.62(-11.31%) |
Mar 06, 2020 | 31.04 | 32.92 | 30.65 | 32.05 | 31,292,712 | -0.63(-1.93%) |
Mar 05, 2020 | 33.71 | 33.71 | 32.35 | 32.68 | 29,815,668 | -2.22(-6.35%) |
Mar 04, 2020 | 36.11 | 36.19 | 34.50 | 34.90 | 28,041,526 | -1.07(-2.98%) |
Mar 03, 2020 | 39.08 | 39.39 | 35.64 | 35.97 | 30,222,684 | -3.46(-8.77%) |